Identifier on Bitfinex: tTRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.0601 USD |
8,481,004.0923 TRX |
0.0595 USD |
0.0588 USD |
0.0616 USD |
0.0594 USD |
| 2022-02-25 |
0.0589 USD |
14,051,513.6241 TRX |
0.0612 USD |
0.0555 USD |
0.0629 USD |
0.0583 USD |
| 2022-02-24 |
0.0607 USD |
22,003,580.7227 TRX |
0.0609 USD |
0.0563 USD |
0.0619 USD |
0.0609 USD |
| 2022-02-23 |
0.0631 USD |
7,571,524.2020 TRX |
0.0627 USD |
0.0619 USD |
0.0639 USD |
0.0623 USD |
| 2022-02-22 |
0.0610 USD |
15,857,710.7964 TRX |
0.0596 USD |
0.0593 USD |
0.0626 USD |
0.0624 USD |
| 2022-02-21 |
0.0621 USD |
21,542,248.8614 TRX |
0.0621 USD |
0.0600 USD |
0.0637 USD |
0.0601 USD |
| 2022-02-20 |
0.0622 USD |
3,413,178.4018 TRX |
0.0635 USD |
0.0611 USD |
0.0636 USD |
0.0622 USD |
| 2022-02-19 |
0.0639 USD |
3,288,992.3456 TRX |
0.0631 USD |
0.0629 USD |
0.0644 USD |
0.0633 USD |
| 2022-02-18 |
0.0632 USD |
7,463,723.7966 TRX |
0.0625 USD |
0.0622 USD |
0.0641 USD |
0.0629 USD |
| 2022-02-17 |
0.0643 USD |
10,291,009.1819 TRX |
0.0665 USD |
0.0621 USD |
0.0671 USD |
0.0627 USD |
| 2022-02-16 |
0.0664 USD |
3,271,153.4472 TRX |
0.0670 USD |
0.0656 USD |
0.0670 USD |
0.0665 USD |
| 2022-02-15 |
0.0661 USD |
6,031,043.3752 TRX |
0.0645 USD |
0.0644 USD |
0.0667 USD |
0.0665 USD |
| 2022-02-14 |
0.0645 USD |
6,525,368.9237 TRX |
0.0644 USD |
0.0634 USD |
0.0655 USD |
0.0649 USD |
| 2022-02-13 |
0.0645 USD |
7,615,808.8015 TRX |
0.0636 USD |
0.0633 USD |
0.0650 USD |
0.0644 USD |
| 2022-02-12 |
0.0633 USD |
8,681,524.4858 TRX |
0.0641 USD |
0.0623 USD |
0.0652 USD |
0.0633 USD |
| 2022-02-11 |
0.0662 USD |
16,336,095.9058 TRX |
0.0685 USD |
0.0634 USD |
0.0685 USD |
0.0636 USD |
| 2022-02-10 |
0.0702 USD |
10,687,259.1265 TRX |
0.0700 USD |
0.0687 USD |
0.0717 USD |
0.0692 USD |
| 2022-02-09 |
0.0688 USD |
4,557,790.5119 TRX |
0.0682 USD |
0.0675 USD |
0.0701 USD |
0.0701 USD |
| 2022-02-08 |
0.0685 USD |
7,366,286.3264 TRX |
0.0686 USD |
0.0668 USD |
0.0703 USD |
0.0677 USD |
| 2022-02-07 |
0.0675 USD |
7,208,775.9534 TRX |
0.0662 USD |
0.0653 USD |
0.0694 USD |
0.0686 USD |
| 2022-02-06 |
0.0653 USD |
12,905,671.9642 TRX |
0.0647 USD |
0.0644 USD |
0.0660 USD |
0.0656 USD |
| 2022-02-05 |
0.0651 USD |
16,570,891.8285 TRX |
0.0644 USD |
0.0636 USD |
0.0662 USD |
0.0651 USD |
| 2022-02-04 |
0.0628 USD |
21,448,910.3760 TRX |
0.0599 USD |
0.0597 USD |
0.0642 USD |
0.0640 USD |
| 2022-02-03 |
0.0597 USD |
21,662,861.3070 TRX |
0.0585 USD |
0.0583 USD |
0.0596 USD |
0.0596 USD |
| 2022-02-02 |
0.0604 USD |
14,765,644.1877 TRX |
0.0599 USD |
0.0589 USD |
0.0615 USD |
0.0590 USD |
| 2022-02-01 |
0.0596 USD |
12,712,740.8268 TRX |
0.0591 USD |
0.0588 USD |
0.0602 USD |
0.0602 USD |
| 2022-01-31 |
0.0579 USD |
15,608,880.3005 TRX |
0.0587 USD |
0.0567 USD |
0.0594 USD |
0.0590 USD |
| 2022-01-30 |
0.0588 USD |
10,485,515.3436 TRX |
0.0604 USD |
0.0583 USD |
0.0606 USD |
0.0587 USD |
| 2022-01-29 |
0.0602 USD |
13,441,252.1258 TRX |
0.0576 USD |
0.0572 USD |
0.0603 USD |
0.0602 USD |
| 2022-01-28 |
0.0567 USD |
11,581,746.9119 TRX |
0.0565 USD |
0.0559 USD |
0.0577 USD |
0.0575 USD |
| 2022-01-27 |
0.0554 USD |
22,424,775.5471 TRX |
0.0562 USD |
0.0545 USD |
0.0572 USD |
0.0562 USD |
| 2022-01-26 |
0.0568 USD |
46,949,463.2008 TRX |
0.0559 USD |
0.0554 USD |
0.0589 USD |
0.0556 USD |
| 2022-01-25 |
0.0553 USD |
55,938,910.1427 TRX |
0.0551 USD |
0.0543 USD |
0.0561 USD |
0.0557 USD |
| 2022-01-24 |
0.0548 USD |
77,823,917.4528 TRX |
0.0576 USD |
0.0511 USD |
0.0576 USD |
0.0548 USD |
| 2022-01-23 |
0.0576 USD |
72,811,206.4576 TRX |
0.0568 USD |
0.0554 USD |
0.0586 USD |
0.0575 USD |
| 2022-01-22 |
0.0571 USD |
83,869,183.5569 TRX |
0.0611 USD |
0.0527 USD |
0.0620 USD |
0.0563 USD |
| 2022-01-21 |
0.0652 USD |
112,920,867.7427 TRX |
0.0677 USD |
0.0598 USD |
0.0687 USD |
0.0614 USD |
| 2022-01-20 |
0.0677 USD |
105,098,574.8939 TRX |
0.0692 USD |
0.0675 USD |
0.0721 USD |
0.0676 USD |
| 2022-01-19 |
0.0682 USD |
99,608,432.5664 TRX |
0.0685 USD |
0.0662 USD |
0.0697 USD |
0.0695 USD |
| 2022-01-18 |
0.0687 USD |
115,667,462.2856 TRX |
0.0709 USD |
0.0674 USD |
0.0714 USD |
0.0690 USD |
| 2022-01-17 |
0.0706 USD |
132,024,374.1938 TRX |
0.0699 USD |
0.0689 USD |
0.0725 USD |
0.0707 USD |
| 2022-01-16 |
0.0699 USD |
92,165,815.7944 TRX |
0.0684 USD |
0.0683 USD |
0.0704 USD |
0.0699 USD |
| 2022-01-15 |
0.0682 USD |
94,922,780.2884 TRX |
0.0677 USD |
0.0670 USD |
0.0694 USD |
0.0687 USD |
| 2022-01-14 |
0.0673 USD |
120,640,548.2173 TRX |
0.0662 USD |
0.0659 USD |
0.0685 USD |
0.0675 USD |
| 2022-01-13 |
0.0664 USD |
106,691,178.7014 TRX |
0.0681 USD |
0.0659 USD |
0.0686 USD |
0.0665 USD |
| 2022-01-12 |
0.0668 USD |
133,679,197.2682 TRX |
0.0650 USD |
0.0649 USD |
0.0683 USD |
0.0681 USD |
| 2022-01-11 |
0.0642 USD |
134,696,913.8496 TRX |
0.0635 USD |
0.0629 USD |
0.0657 USD |
0.0650 USD |
| 2022-01-10 |
0.0650 USD |
126,733,891.1931 TRX |
0.0661 USD |
0.0611 USD |
0.0669 USD |
0.0632 USD |
| 2022-01-09 |
0.0660 USD |
96,167,875.5867 TRX |
0.0653 USD |
0.0649 USD |
0.0672 USD |
0.0666 USD |
| 2022-01-08 |
0.0657 USD |
165,340,351.0911 TRX |
0.0682 USD |
0.0640 USD |
0.0692 USD |
0.0655 USD |